Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 6.130 | 6.130 | 6.041 | 6.130 | 21,468 | +0.00(+0.00%) |
Sep 29, 2003 | 6.104 | 6.151 | 6.104 | 6.130 | 67,855 | +0.03(+0.51%) |
Sep 26, 2003 | 6.104 | 6.120 | 6.046 | 6.099 | 34,119 | -0.01(-0.09%) |
Sep 25, 2003 | 6.125 | 6.156 | 6.104 | 6.104 | 97,757 | -0.03(-0.43%) |
Sep 24, 2003 | 6.161 | 6.161 | 6.161 | 6.130 | 47,920 | -0.02(-0.34%) |
Sep 23, 2003 | 6.104 | 6.156 | 6.099 | 6.151 | 31,819 | +0.02(+0.26%) |
Sep 22, 2003 | 6.156 | 6.172 | 6.130 | 6.135 | 19,934 | -0.02(-0.34%) |
Sep 19, 2003 | 6.130 | 6.177 | 6.104 | 6.156 | 50,603 | -0.04(-0.59%) |
Sep 18, 2003 | 6.146 | 6.193 | 6.104 | 6.193 | 45,045 | +0.15(+2.42%) |
Sep 17, 2003 | 6.031 | 6.099 | 6.031 | 6.046 | 11,692 | -0.03(-0.52%) |
Sep 16, 2003 | 6.067 | 6.078 | 6.052 | 6.078 | 43,895 | +0.00(+0.00%) |
Sep 15, 2003 | 6.046 | 6.078 | 6.000 | 6.078 | 56,929 | +0.02(+0.34%) |
Sep 12, 2003 | 6.015 | 6.057 | 6.005 | 6.057 | 37,569 | +0.04(+0.61%) |
Sep 11, 2003 | 5.989 | 6.020 | 5.947 | 6.020 | 17,634 | +0.04(+0.70%) |
Sep 10, 2003 | 6.000 | 6.031 | 5.937 | 5.979 | 59,612 | -0.02(-0.35%) |
Sep 09, 2003 | 6.026 | 6.067 | 6.000 | 6.000 | 42,936 | +0.03(+0.44%) |
Sep 08, 2003 | 5.895 | 6.005 | 5.895 | 5.973 | 197,431 | +0.08(+1.33%) |
Sep 05, 2003 | 5.895 | 5.921 | 5.874 | 5.895 | 21,468 | +0.00(+0.00%) |
Sep 04, 2003 | 5.890 | 5.895 | 5.822 | 5.895 | 39,294 | +0.01(+0.09%) |
Sep 03, 2003 | 5.817 | 5.895 | 5.817 | 5.890 | 61,721 | -0.01(-0.09%) |
Sep 02, 2003 | 5.859 | 5.895 | 5.843 | 5.895 | 124,784 | -0.03(-0.44%) |
Aug 29, 2003 | 5.838 | 5.921 | 5.838 | 5.921 | 69,963 | +0.08(+1.34%) |
Aug 28, 2003 | 5.812 | 5.843 | 5.796 | 5.843 | 22,235 | +0.03(+0.45%) |
Aug 27, 2003 | 5.801 | 5.817 | 5.765 | 5.817 | 192,064 | +0.00(+0.00%) |
Aug 26, 2003 | 5.833 | 5.833 | 5.744 | 5.817 | 45,045 | -0.03(-0.45%) |
Aug 25, 2003 | 5.843 | 5.885 | 5.843 | 5.843 | 166,379 | +0.02(+0.27%) |
Aug 22, 2003 | 5.874 | 5.906 | 5.827 | 5.827 | 291,738 | -0.07(-1.15%) |
Aug 21, 2003 | 5.947 | 5.953 | 5.864 | 5.895 | 82,998 | -0.06(-0.96%) |
Aug 20, 2003 | 5.906 | 5.968 | 5.906 | 5.953 | 49,837 | +0.02(+0.35%) |
Aug 19, 2003 | 5.900 | 5.932 | 5.864 | 5.932 | 125,551 | +0.01(+0.09%) |
Aug 18, 2003 | 5.869 | 5.937 | 5.853 | 5.926 | 53,095 | +0.06(+0.98%) |
Aug 15, 2003 | 5.869 | 5.869 | 5.869 | 5.869 | 8,242 | +0.03(+0.45%) |
Aug 14, 2003 | 5.869 | 5.869 | 5.801 | 5.843 | 23,193 | -0.07(-1.23%) |
Aug 13, 2003 | 5.869 | 5.921 | 5.822 | 5.916 | 32,777 | +0.05(+0.80%) |
Aug 12, 2003 | 5.869 | 5.874 | 5.827 | 5.869 | 12,267 | +0.01(+0.18%) |
Aug 11, 2003 | 5.822 | 5.885 | 5.801 | 5.859 | 36,611 | +0.04(+0.72%) |
Aug 08, 2003 | 5.833 | 5.833 | 5.770 | 5.817 | 2,491 | +0.03(+0.54%) |
Aug 07, 2003 | 5.786 | 5.791 | 5.733 | 5.786 | 16,292 | +0.06(+1.09%) |
Aug 06, 2003 | 5.733 | 5.765 | 5.697 | 5.723 | 72,838 | +0.01(+0.09%) |
Aug 05, 2003 | 5.713 | 5.765 | 5.676 | 5.718 | 34,119 | -0.01(-0.09%) |
Aug 04, 2003 | 5.765 | 5.791 | 5.676 | 5.723 | 22,426 | -0.03(-0.54%) |
Aug 01, 2003 | 5.692 | 5.754 | 5.687 | 5.754 | 47,345 | +0.04(+0.64%) |
Jul 31, 2003 | 5.718 | 5.807 | 5.718 | 5.718 | 491,662 | -0.01(-0.18%) |
Jul 30, 2003 | 5.749 | 5.786 | 5.666 | 5.728 | 39,869 | -0.09(-1.52%) |
Jul 29, 2003 | 5.853 | 5.885 | 5.817 | 5.817 | 19,551 | -0.07(-1.24%) |
Jul 28, 2003 | 5.853 | 5.900 | 5.843 | 5.890 | 22,426 | +0.05(+0.80%) |
Jul 25, 2003 | 5.786 | 5.869 | 5.786 | 5.843 | 99,482 | +0.03(+0.45%) |
Jul 24, 2003 | 5.739 | 5.859 | 5.739 | 5.817 | 68,046 | +0.14(+2.39%) |
Jul 23, 2003 | 5.723 | 5.723 | 5.666 | 5.681 | 1,900,136 | +0.05(+0.83%) |
Jul 22, 2003 | 5.634 | 5.671 | 5.608 | 5.634 | 29,327 | -0.01(-0.18%) |
Jul 21, 2003 | 5.608 | 5.666 | 5.593 | 5.645 | 37,186 | -0.01(-0.18%) |
Jul 18, 2003 | 5.645 | 5.660 | 5.587 | 5.655 | 34,119 | +0.01(+0.18%) |
Jul 17, 2003 | 5.681 | 5.713 | 5.634 | 5.645 | 60,187 | +0.02(+0.28%) |
Jul 16, 2003 | 5.687 | 5.739 | 5.619 | 5.629 | 78,972 | -0.06(-1.01%) |
Jul 15, 2003 | 5.739 | 5.749 | 5.640 | 5.687 | 9,392 | -0.04(-0.73%) |
Jul 14, 2003 | 5.765 | 5.770 | 5.676 | 5.728 | 35,652 | +0.07(+1.20%) |
Jul 11, 2003 | 5.629 | 5.728 | 5.629 | 5.660 | 65,555 | +0.08(+1.40%) |
Jul 10, 2003 | 5.629 | 5.629 | 5.572 | 5.582 | 163,504 | +0.01(+0.09%) |
Jul 09, 2003 | 5.707 | 5.707 | 5.556 | 5.577 | 234,234 | -0.18(-3.08%) |
Jul 08, 2003 | 5.817 | 5.817 | 5.723 | 5.754 | 90,090 | -0.14(-2.39%) |
Jul 07, 2003 | 5.921 | 5.963 | 5.895 | 5.895 | 639,640 | -0.01(-0.18%) |
Jul 03, 2003 | 5.906 | 5.937 | 5.848 | 5.906 | 19,551 | -0.02(-0.35%) |
Jul 02, 2003 | 5.807 | 5.947 | 5.807 | 5.926 | 20,701 | +0.13(+2.25%) |